Buffalo Large Cap (BUFEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 20 jun 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 18 jun 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 17 jun 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 14 jun 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 13 jun 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 12 jun 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 11 jun 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 10 jun 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| 07 jun 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 06 jun 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 05 jun 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 04 jun 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 03 jun 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 31 may 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 30 may 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 29 may 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 28 may 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 24 may 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 23 may 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 22 may 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 21 may 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 20 may 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 17 may 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 16 may 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 15 may 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 14 may 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 13 may 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 10 may 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 09 may 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 08 may 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 07 may 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 06 may 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 03 may 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 02 may 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 01 may 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 30 abr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 29 abr 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 26 abr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 25 abr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 24 abr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 23 abr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 22 abr 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 19 abr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 18 abr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 17 abr 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 16 abr 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 15 abr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 12 abr 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 11 abr 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 10 abr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 09 abr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 08 abr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 05 abr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 04 abr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 03 abr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 02 abr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 01 abr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 28 mar 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 27 mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 26 mar 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 25 mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 22 mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 21 mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 20 mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 19 mar 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 18 mar 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 15 mar 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 14 mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 13 mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 12 mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 11 mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 08 mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 07 mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 06 mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 05 mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 04 mar 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 01 mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 29 feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 28 feb 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 27 feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 26 feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 23 feb 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 22 feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 21 feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 20 feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 16 feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 15 feb 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 14 feb 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 13 feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 12 feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 09 feb 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 08 feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 07 feb 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 06 feb 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 05 feb 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 02 feb 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 01 feb 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 31 ene 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 30 ene 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.